SPY···QQQ···IWM···DIA···AAPL···MSFT···NVDA···GOOGL···AMZN···META···TSLA···BRK.B···JPM···GLD···TLT···BTC···ETH···VIXY···UUP···USO···SPY···QQQ···IWM···DIA···AAPL···MSFT···NVDA···GOOGL···AMZN···META···TSLA···BRK.B···JPM···GLD···TLT···BTC···ETH···VIXY···UUP···USO···

Options · 15-min delayed

PLSE

Options · 15-min delayed

PLSE

Underlying

$47.57

DTE

18d

2026-09-18

P/C Vol

1.17

P/C OI

1.25

ATM IV

72.6%

IV Skew

-8.9%

25Δ put − call

Max Pain

$49

Expiry

CALLS									Strike	PUTS
OI	Vol	IV	Δ	Γ	Θ	V	Bid/Ask	Last	Strike	Last	Bid/Ask	V	Θ	Γ	Δ	IV	Vol	OI
2	1	104.5%	0.94	0.0105	-0.04	0.01	11.90/16.00	11.60	34.00	2.20	0.00/4.90	0.03	-0.14	0.0118	-0.16	195.7%	—	1
1	—	166.4%	0.85	0.0135	-0.12	0.03	12.10/16.90	2.70	35.00	0.85	0.00/4.90	0.03	-0.14	0.0129	-0.17	184.8%	10	11
—	—	—	—	—	—	—	—	—	36.00	1.00	0.00/4.90	0.03	-0.13	0.0142	-0.18	174.2%	—	6
1	—	101.1%	0.89	0.0173	-0.06	0.02	9.10/13.50	4.10	37.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	38.00	1.90	0.00/4.90	0.03	-0.13	0.0174	-0.20	153.5%	—	1
7	5	85.5%	0.85	0.0263	-0.06	0.03	6.50/10.50	8.25	40.00	2.65	0.00/4.70	0.03	-0.11	0.0218	-0.23	130.4%	1	21
9	—	74.3%	0.80	0.0354	-0.06	0.03	4.80/8.50	3.54	42.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	44.00	3.60	0.00/4.90	0.04	-0.09	0.0358	-0.31	93.4%	—	6
19	3	68.1%	0.68	0.0500	-0.08	0.04	2.30/6.50	5.70	45.00	—	—	—	—	—	—	—	—	—
1	—	69.9%	0.62	0.0515	-0.08	0.04	1.80/6.00	2.70	46.00	2.05	0.20/4.90	0.04	-0.08	0.0481	-0.38	75.0%	1	2
10	8	62.5%	0.57	0.0596	-0.08	0.04	1.10/5.00	5.10	47.00	3.50	0.00/4.90	0.04	-0.07	0.0602	-0.43	61.8%	—	1
2	2	89.5%	0.53	0.0421	-0.11	0.04	2.65/4.90	3.02	48.00	2.47	0.50/4.90	0.04	-0.06	0.0679	-0.50	55.6%	1	1
8	5	79.8%	0.47	0.0472	-0.10	0.04	0.85/5.00	1.74	49.00	2.94	1.00/4.90	0.04	-0.10	0.0410	-0.51	92.1%	1	21
35	4	83.9%	0.44	0.0444	-0.10	0.04	0.65/4.80	1.50	50.00	3.85	1.50/6.00	0.04	-0.05	0.0690	-0.64	51.3%	1	22
6	1	74.2%	0.22	0.0374	-0.06	0.03	0.00/2.00	1.00	55.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	60.00	12.20	10.00/14.40	0.03	-0.11	0.0237	-0.75	127.2%	13	13

Greeks Profile

2026-09-18 · 18d · σ = 72.6%

Side

Greek

Synthetic strikes from −30% to +30% of spot. Greeks computed from ATM IV via Black-Scholes-Merton. Calls approach 1 deep ITM, 0 deep OTM. Puts mirror to (−1, 0).

Underlying

$47.57

DTE

18d

2026-09-18

P/C Vol

1.17

P/C OI

1.25

ATM IV

72.6%

IV Skew

-8.9%

25Δ put − call

Max Pain

$49

Expiry

CALLS									Strike	PUTS
OI	Vol	IV	Δ	Γ	Θ	V	Bid/Ask	Last	Strike	Last	Bid/Ask	V	Θ	Γ	Δ	IV	Vol	OI
2	1	104.5%	0.94	0.0105	-0.04	0.01	11.90/16.00	11.60	34.00	2.20	0.00/4.90	0.03	-0.14	0.0118	-0.16	195.7%	—	1
1	—	166.4%	0.85	0.0135	-0.12	0.03	12.10/16.90	2.70	35.00	0.85	0.00/4.90	0.03	-0.14	0.0129	-0.17	184.8%	10	11
—	—	—	—	—	—	—	—	—	36.00	1.00	0.00/4.90	0.03	-0.13	0.0142	-0.18	174.2%	—	6
1	—	101.1%	0.89	0.0173	-0.06	0.02	9.10/13.50	4.10	37.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	38.00	1.90	0.00/4.90	0.03	-0.13	0.0174	-0.20	153.5%	—	1
7	5	85.5%	0.85	0.0263	-0.06	0.03	6.50/10.50	8.25	40.00	2.65	0.00/4.70	0.03	-0.11	0.0218	-0.23	130.4%	1	21
9	—	74.3%	0.80	0.0354	-0.06	0.03	4.80/8.50	3.54	42.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	44.00	3.60	0.00/4.90	0.04	-0.09	0.0358	-0.31	93.4%	—	6
19	3	68.1%	0.68	0.0500	-0.08	0.04	2.30/6.50	5.70	45.00	—	—	—	—	—	—	—	—	—
1	—	69.9%	0.62	0.0515	-0.08	0.04	1.80/6.00	2.70	46.00	2.05	0.20/4.90	0.04	-0.08	0.0481	-0.38	75.0%	1	2
10	8	62.5%	0.57	0.0596	-0.08	0.04	1.10/5.00	5.10	47.00	3.50	0.00/4.90	0.04	-0.07	0.0602	-0.43	61.8%	—	1
2	2	89.5%	0.53	0.0421	-0.11	0.04	2.65/4.90	3.02	48.00	2.47	0.50/4.90	0.04	-0.06	0.0679	-0.50	55.6%	1	1
8	5	79.8%	0.47	0.0472	-0.10	0.04	0.85/5.00	1.74	49.00	2.94	1.00/4.90	0.04	-0.10	0.0410	-0.51	92.1%	1	21
35	4	83.9%	0.44	0.0444	-0.10	0.04	0.65/4.80	1.50	50.00	3.85	1.50/6.00	0.04	-0.05	0.0690	-0.64	51.3%	1	22
6	1	74.2%	0.22	0.0374	-0.06	0.03	0.00/2.00	1.00	55.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	60.00	12.20	10.00/14.40	0.03	-0.11	0.0237	-0.75	127.2%	13	13

Greeks Profile

2026-09-18 · 18d · σ = 72.6%

Side

Greek

Synthetic strikes from −30% to +30% of spot. Greeks computed from ATM IV via Black-Scholes-Merton. Calls approach 1 deep ITM, 0 deep OTM. Puts mirror to (−1, 0).